Premium
Kootenay Resources Inc (CE) (KTRIF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0275 | 0 | 0 | 0 | CS |
| 4 | -0.0095 | -25.6756756757 | 0.037 | 0.0438 | 0.0239 | 2393 | 0.03823588 | CS |
| 12 | -0.0025 | -8.33333333333 | 0.03 | 0.0438 | 1.0E-6 | 1849 | 0.0361935 | CS |
| 26 | -0.0291 | -51.4134275618 | 0.0566 | 0.0566 | 1.0E-6 | 2426 | 0.02956724 | CS |
| 52 | -0.0325 | -54.1666666667 | 0.06 | 0.07 | 1.0E-6 | 2716 | 0.04188758 | CS |
| 156 | -0.0325 | -54.1666666667 | 0.06 | 0.07 | 1.0E-6 | 2716 | 0.04188758 | CS |
| 260 | -0.0325 | -54.1666666667 | 0.06 | 0.07 | 1.0E-6 | 2716 | 0.04188758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.0275 | 0.0036 | 15.06 | 0.0275 | 0.0275 | 0.0275 | 320 |
| 1745530140 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1745443740 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1745357340 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1745270940 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1744925340 | 0.0239 | -0.0035 | -12.77 | 0.0239 | 0.0239 | 0.0239 | 120 |
| 1744838940 | 0.0274 | -0.0108 | -28.27 | 0.035 | 0.035 | 0.0274 | 3038 |
| 1744752540 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1744666140 | 0.0382 | -0.0018 | -4.50 | 0.0382 | 0.0382 | 0.0382 | 108 |
| 1744406940 | 0.04 | -0.002 | -4.76 | 0.04 | 0.042 | 0.04 | 13886 |
| 1744320540 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1744234140 | 0.042 | 0.0044 | 11.70 | 0.042 | 0.042 | 0.042 | 2400 |
| 1744147440 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1744061040 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1743801840 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1743715440 | 0.0376 | -0.0014 | -3.59 | 0.0376 | 0.0376 | 0.0376 | 124 |
| 1743629040 | 0.039 | -0.0003 | -0.76 | 0.039 | 0.039 | 0.039 | 1240 |
| 1743542640 | 0.0393 | 0.0023 | 6.22 | 0.0438 | 0.0438 | 0.0393 | 440 |
| 1743456540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1743197340 | 0.037 | 0.007 | 23.33 | 0.037 | 0.037 | 0.037 | 181 |
| 1743110940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1743024540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1742938140 | 0.03 | -0.0069 | -18.70 | 0.03 | 0.03 | 0.03 | 2024 |
| 1742851200 | 0.0369 | 0.0069 | 23.00 | 0.0369 | 0.0369 | 0.0369 | 137 |
| 1742592360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1742505960 | 0.03 | -0.0068 | -18.48 | 0.03 | 0.03 | 0.03 | 1200 |
| 1742419200 | 0.0368 | 0.036799 | 3,679,900.00 | 0.04 | 0.04 | 0.0368 | 1240 |
| 1742333400 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1742250540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741991340 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741904940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741818540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741732140 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741645740 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741386540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1741300140 | 1.0E-6 | -0.036299 | -100.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 120 |
| 1741213200 | 0.0363 | 0 | 0.00 | 0.0363 | 0.0363 | 0.0363 | 0 |
| 1741126800 | 0.0363 | -0.0007 | -1.89 | 0.0363 | 0.0363 | 0.0363 | 653 |
| 1741040760 | 0.037 | 0 | 0.00 | 0.0366 | 0.037 | 0.0366 | 3492 |
| 1740781260 | 0.037 | 0.0001 | 0.27 | 0.037 | 0.037 | 0.037 | 1656 |
| 1740694800 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1740608400 | 0.0369 | -0.0004 | -1.07 | 0.0369 | 0.0369 | 0.0369 | 360 |
| 1740522480 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1740436080 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1740176880 | 0.0373 | 0 | 0.00 | 0.0373 | 0.0373 | 0.0373 | 0 |
| 1740090480 | 0.0373 | 0.007 | 23.10 | 0.0302 | 0.0373 | 0.0302 | 5159 |
| 1740004140 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1739917740 | 0.0303 | -0.0034 | -10.09 | 0.0302 | 0.0303 | 0.0302 | 1680 |
| 1739571720 | 0.0337 | 0 | 0.00 | 0.0337 | 0.0337 | 0.0337 | 0 |
| 1739485320 | 0.0337 | 0.0037 | 12.33 | 0.03 | 0.0337 | 0.03 | 2930 |
| 1739398920 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1960 |
| 1739312400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739226000 | 0.03 | -0.02 | -40.00 | 0.03 | 0.03 | 0.03 | 220 |
| 1738935000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738848600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738762200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738675800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738589400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738330200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738243800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738157400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738071000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737984600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
